Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-07-15 41.86 41.91 41.21 41.31 6427449 -1.29%
>>> 2025-07-14 41.56 41.87 41.52 41.85 7270600 0.67%
>>> 2025-07-11 41.30 41.68 41.16 41.57 5802500 -0.1%
>>> 2025-07-10 41.44 41.89 41.29 41.61 6050000 0.51%
>>> 2025-07-09 41.46 41.52 41.24 41.40 4870000 -0.05%
>>> 2025-07-08 41.30 41.60 41.24 41.42 5770000 -0.14%
>>> 2025-07-07 41.71 42.05 41.23 41.48 6420000 -0.77%
>>> 2025-07-03 41.79 41.97 41.62 41.80 5760000 0.05%
>>> 2025-07-02 41.65 41.86 41.44 41.78 6740000 0.19%
>>> 2025-07-01 41.35 42.00 41.31 41.70 9440000 0.68%
>>> 2025-06-30 41.15 41.47 40.67 41.42 6960000 0.73%
>>> 2025-06-27 41.04 41.53 40.91 41.12 6610000 0.37%
>>> 2025-06-26 41.22 41.23 40.48 40.97 14020000 -0.63%
>>> 2025-06-25 41.97 42.06 41.19 41.23 10960000 -2.44%
>>> 2025-06-24 42.17 42.42 41.91 42.26 5290000 0.48%
>>> 2025-06-23 41.57 42.11 41.52 42.06 6060000 0.55%
>>> 2025-06-20 42.02 42.23 41.78 41.83 5830000 -0.02%
>>> 2025-06-18 41.83 42.15 41.62 41.84 5530000 0.19%
>>> 2025-06-17 41.91 42.02 41.60 41.76 5610000 -0.41%
>>> 2025-06-16 42.00 42.42 41.77 41.93 6300000 0.1%
>>> 2025-06-13 42.00 42.17 41.59 41.89 6380000 -0.81%
>>> 2025-06-12 42.00 42.30 41.95 42.23 4150000 0.55%
>>> 2025-06-11 42.23 42.42 41.82 42.00 4810000 -0.54%
>>> 2025-06-10 41.97 42.24 41.90 42.23 4830000 0.88%
>>> 2025-06-09 41.83 42.14 41.57 41.86 4580000 -0.05%
>>> 2025-06-06 41.96 42.11 41.68 41.88 3530000 0.29%
>>> 2025-06-05 41.83 41.98 41.56 41.76 5410000 -0.02%
>>> 2025-06-04 41.54 41.94 41.43 41.77 2970000 0.31%
>>> 2025-06-03 41.59 41.70 41.31 41.64 6280000 -0.36%
>>> 2025-06-02 41.43 41.81 41.04 41.79 4760000 0.14%
>>> 2025-05-30 41.53 41.84 41.31 41.73 6880000 0.1%
>>> 2025-05-29 41.31 41.86 41.26 41.69 4810000 0.92%
>>> 2025-05-28 41.35 41.35 41.01 41.31 3490000 0.0%
>>> 2025-05-27 40.99 41.43 40.85 41.31 3630000 1.65%
>>> 2025-05-23 40.60 40.76 40.40 40.64 3750000 0.02%
>>> 2025-05-22 40.84 40.87 40.31 40.63 3600000 -0.34%
>>> 2025-05-21 41.67 41.76 40.75 40.77 3710000 -2.65%
>>> 2025-05-20 41.76 42.01 41.74 41.88 2310000 -0.52%
>>> 2025-05-19 41.68 42.14 41.63 42.10 3020000 0.21%
>>> 2025-05-16 41.57 42.03 41.43 42.01 3420000 1.25%
>>> 2025-05-15 40.92 41.51 40.85 41.49 4700000 1.84%
>>> 2025-05-14 40.99 40.99 40.54 40.74 4420000 -0.85%
>>> 2025-05-13 41.57 41.67 40.95 41.09 6500000 -1.34%
>>> 2025-05-12 42.11 42.14 41.44 41.65 5530000 0.1%
>>> 2025-05-09 41.39 41.75 41.29 41.61 2540000 0.6%
>>> 2025-05-08 41.78 41.80 41.29 41.36 3840000 -0.48%
>>> 2025-05-07 41.62 41.92 41.50 41.56 3890000 -0.07%
>>> 2025-05-06 41.69 41.93 41.40 41.59 2530000 -0.69%
>>> 2025-05-05 41.93 42.11 41.63 41.88 3020000 -0.12%
>>> 2025-05-02 41.93 42.06 41.74 41.93 4070000 1.23%
>>> 2025-05-01 41.42 41.77 41.16 41.42 6990000 0.29%
>>> 2025-04-30 40.85 41.45 40.62 41.30 5100000 0.46%
>>> 2025-04-29 40.79 41.29 40.72 41.11 4090000 0.81%
>>> 2025-04-28 40.52 40.89 40.41 40.78 4400000 0.62%
>>> 2025-04-25 40.61 40.76 40.28 40.53 4510000 -0.15%
>>> 2025-04-24 40.49 40.91 40.29 40.59 5090000 0.3%
>>> 2025-04-23 40.76 41.23 40.23 40.47 8050000 0.12%
>>> 2025-04-22 40.18 40.61 39.98 40.42 4210000 2.04%
>>> 2025-04-21 40.11 40.20 39.11 39.61 4360000 -2.08%
>>> 2025-04-17 39.97 40.78 39.97 40.45 4790000 1.58%
>>> 2025-04-16 39.99 40.35 39.57 39.82 6020000 -0.05%
>>> 2025-04-15 39.92 40.15 39.64 39.84 4270000 0.15%
>>> 2025-04-14 39.23 40.00 39.11 39.78 6540000 2.21%
>>> 2025-04-11 38.18 39.01 37.74 38.92 10740000 1.41%
>>> 2025-04-10 38.82 39.25 37.43 38.38 19940000 -2.12%
>>> 2025-04-09 36.46 39.39 35.76 39.21 27140000 5.74%
>>> 2025-04-08 38.89 38.99 36.65 37.08 16320000 -2.47%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice